Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.45 | 23.86 | 23.44 | 23.65 | 5,543,379 | +0.23(+1.00%) |
May 30, 2007 | 23.10 | 23.41 | 22.87 | 23.41 | 4,561,892 | +0.27(+1.18%) |
May 29, 2007 | 23.09 | 23.41 | 23.02 | 23.14 | 3,007,465 | +0.03(+0.12%) |
May 25, 2007 | 22.94 | 23.23 | 22.92 | 23.11 | 2,766,698 | +0.27(+1.16%) |
May 24, 2007 | 23.47 | 23.58 | 22.78 | 22.85 | 5,404,211 | -0.54(-2.33%) |
May 23, 2007 | 23.55 | 23.91 | 23.37 | 23.39 | 3,673,676 | -0.16(-0.68%) |
May 22, 2007 | 23.70 | 23.75 | 23.43 | 23.55 | 4,176,962 | -0.34(-1.44%) |
May 21, 2007 | 23.37 | 23.91 | 23.27 | 23.90 | 5,545,800 | +0.48(+2.07%) |
May 18, 2007 | 23.16 | 23.47 | 23.12 | 23.41 | 6,542,800 | +0.27(+1.16%) |
May 17, 2007 | 23.32 | 23.42 | 23.00 | 23.14 | 3,881,431 | -0.26(-1.12%) |
May 16, 2007 | 23.31 | 23.41 | 23.02 | 23.41 | 5,478,558 | +0.20(+0.86%) |
May 15, 2007 | 23.77 | 23.81 | 23.19 | 23.20 | 6,645,324 | -0.52(-2.20%) |
May 14, 2007 | 23.95 | 24.00 | 23.44 | 23.73 | 10,193,572 | -0.08(-0.32%) |
May 11, 2007 | 23.66 | 23.91 | 23.41 | 23.80 | 3,331,027 | +0.46(+1.96%) |
May 10, 2007 | 23.78 | 23.84 | 23.18 | 23.35 | 5,217,869 | -0.73(-3.03%) |
May 09, 2007 | 23.64 | 24.10 | 23.45 | 24.07 | 6,885,700 | +0.41(+1.74%) |
May 08, 2007 | 23.55 | 23.67 | 23.21 | 23.66 | 5,411,828 | +0.08(+0.36%) |
May 07, 2007 | 23.50 | 23.76 | 23.39 | 23.58 | 3,765,745 | +0.05(+0.21%) |
May 04, 2007 | 23.49 | 23.89 | 23.35 | 23.53 | 7,818,520 | +0.04(+0.16%) |
May 03, 2007 | 23.51 | 23.53 | 23.28 | 23.49 | 3,972,662 | +0.06(+0.27%) |
May 02, 2007 | 23.05 | 23.44 | 22.86 | 23.43 | 5,707,404 | +0.35(+1.51%) |
May 01, 2007 | 22.93 | 23.10 | 22.73 | 23.08 | 6,065,056 | +0.33(+1.43%) |
Apr 30, 2007 | 23.30 | 23.43 | 22.76 | 22.76 | 7,316,101 | -0.62(-2.67%) |
Apr 27, 2007 | 22.90 | 23.50 | 22.65 | 23.38 | 14,073,062 | +0.54(+2.36%) |
Apr 26, 2007 | 23.07 | 23.07 | 22.78 | 22.84 | 6,688,608 | -0.24(-1.05%) |
Apr 25, 2007 | 23.46 | 23.51 | 22.95 | 23.08 | 11,963,449 | -0.37(-1.59%) |
Apr 24, 2007 | 22.67 | 24.58 | 22.60 | 23.45 | 27,048,240 | +2.11(+9.86%) |
Apr 23, 2007 | 20.66 | 21.48 | 20.66 | 21.35 | 9,872,679 | +0.70(+3.39%) |
Apr 20, 2007 | 20.66 | 20.99 | 20.42 | 20.65 | 8,837,825 | +0.37(+1.80%) |
Apr 19, 2007 | 20.15 | 20.32 | 19.97 | 20.28 | 4,515,682 | +0.13(+0.63%) |
Apr 18, 2007 | 20.21 | 20.28 | 20.12 | 20.16 | 4,346,741 | -0.24(-1.17%) |
Apr 17, 2007 | 20.29 | 20.41 | 20.21 | 20.40 | 3,228,963 | +0.16(+0.80%) |
Apr 16, 2007 | 19.98 | 20.24 | 19.98 | 20.23 | 4,474,454 | +0.28(+1.43%) |
Apr 13, 2007 | 20.03 | 20.12 | 19.78 | 19.95 | 5,315,976 | -0.11(-0.55%) |
Apr 12, 2007 | 19.88 | 20.10 | 19.71 | 20.06 | 4,573,100 | -0.01(-0.05%) |
Apr 11, 2007 | 20.20 | 20.26 | 19.90 | 20.07 | 5,820,325 | -0.18(-0.90%) |
Apr 10, 2007 | 20.19 | 20.31 | 20.12 | 20.25 | 4,883,811 | +0.03(+0.13%) |
Apr 09, 2007 | 20.32 | 20.32 | 20.08 | 20.22 | 4,315,079 | -0.02(-0.09%) |
Apr 05, 2007 | 20.21 | 20.27 | 20.14 | 20.24 | 3,922,363 | -0.04(-0.21%) |
Apr 04, 2007 | 20.47 | 20.56 | 20.14 | 20.29 | 4,755,699 | -0.18(-0.87%) |
Apr 03, 2007 | 20.41 | 20.56 | 20.22 | 20.47 | 6,467,286 | +0.35(+1.75%) |
Apr 02, 2007 | 19.98 | 20.18 | 19.85 | 20.11 | 6,280,173 | +0.22(+1.13%) |
Mar 30, 2007 | 20.10 | 20.21 | 19.61 | 19.89 | 5,886,457 | -0.09(-0.46%) |
Mar 29, 2007 | 19.77 | 19.99 | 19.69 | 19.98 | 6,870,901 | +0.42(+2.16%) |
Mar 28, 2007 | 19.57 | 19.91 | 19.55 | 19.56 | 9,656,174 | -0.22(-1.11%) |
Mar 27, 2007 | 20.34 | 20.34 | 19.75 | 19.78 | 8,766,545 | -0.64(-3.15%) |
Mar 26, 2007 | 20.33 | 20.44 | 20.04 | 20.42 | 6,368,094 | +0.05(+0.25%) |
Mar 23, 2007 | 20.71 | 20.75 | 20.29 | 20.37 | 9,583,665 | -0.49(-2.34%) |
Mar 22, 2007 | 21.01 | 21.20 | 20.79 | 20.86 | 8,136,948 | -0.08(-0.40%) |
Mar 21, 2007 | 20.49 | 20.96 | 20.27 | 20.94 | 8,012,213 | +0.48(+2.36%) |
Mar 20, 2007 | 20.24 | 20.49 | 20.16 | 20.46 | 7,639,611 | +0.25(+1.26%) |
Mar 19, 2007 | 19.79 | 20.25 | 19.73 | 20.20 | 8,470,748 | +0.60(+3.08%) |
Mar 16, 2007 | 19.38 | 19.76 | 19.36 | 19.60 | 10,404,265 | +0.16(+0.81%) |
Mar 15, 2007 | 19.17 | 19.57 | 19.17 | 19.44 | 5,872,562 | +0.10(+0.52%) |
Mar 14, 2007 | 18.87 | 19.43 | 18.82 | 19.34 | 9,726,044 | +0.59(+3.14%) |
Mar 13, 2007 | 19.35 | 19.20 | 18.70 | 18.75 | 7,087,686 | -0.60(-3.11%) |
Mar 12, 2007 | 19.27 | 19.44 | 19.21 | 19.35 | 5,533,691 | +0.06(+0.32%) |
Mar 09, 2007 | 19.20 | 19.47 | 19.14 | 19.29 | 6,164,654 | +0.36(+1.89%) |
Mar 08, 2007 | 18.92 | 19.06 | 18.72 | 18.93 | 5,003,637 | +0.16(+0.84%) |
Mar 07, 2007 | 18.54 | 18.90 | 18.48 | 18.78 | 5,832,301 | +0.15(+0.79%) |
Mar 06, 2007 | 18.48 | 18.74 | 18.22 | 18.63 | 8,117,259 | +0.27(+1.45%) |
Mar 05, 2007 | 18.49 | 18.67 | 18.22 | 18.37 | 6,447,221 | -0.17(-0.91%) |
Mar 02, 2007 | 18.60 | 18.76 | 18.44 | 18.53 | 6,684,677 | -0.30(-1.61%) |
Mar 01, 2007 | 18.62 | 19.10 | 18.26 | 18.84 | 8,852,208 | +0.01(+0.04%) |
Feb 28, 2007 | 18.84 | 19.08 | 18.72 | 18.83 | 7,032,313 | -0.04(-0.19%) |
Feb 27, 2007 | 19.67 | 19.80 | 18.85 | 18.86 | 8,249,751 | -1.16(-5.78%) |
Feb 26, 2007 | 20.00 | 20.08 | 19.79 | 20.02 | 5,337,658 | +0.18(+0.92%) |
Feb 23, 2007 | 20.10 | 20.11 | 19.76 | 19.84 | 4,760,117 | -0.20(-1.00%) |
Feb 22, 2007 | 20.03 | 20.04 | 19.73 | 20.04 | 3,989,894 | -0.00(-0.01%) |
Feb 21, 2007 | 19.95 | 20.06 | 19.79 | 20.04 | 6,831,884 | +0.05(+0.24%) |
Feb 20, 2007 | 19.61 | 20.02 | 19.40 | 19.99 | 5,794,650 | +0.25(+1.29%) |
Feb 16, 2007 | 19.52 | 19.87 | 19.50 | 19.74 | 6,231,649 | +0.19(+0.96%) |
Feb 15, 2007 | 19.52 | 19.69 | 19.45 | 19.55 | 5,216,669 | -0.05(-0.28%) |
Feb 14, 2007 | 18.97 | 19.61 | 18.93 | 19.61 | 7,512,304 | +0.68(+3.58%) |
Feb 13, 2007 | 18.74 | 18.96 | 18.73 | 18.93 | 4,088,573 | +0.19(+1.00%) |
Feb 12, 2007 | 18.56 | 18.86 | 18.51 | 18.74 | 6,460,994 | +0.12(+0.65%) |
Feb 09, 2007 | 18.93 | 19.01 | 18.54 | 18.62 | 4,910,815 | -0.20(-1.05%) |
Feb 08, 2007 | 19.06 | 19.08 | 18.54 | 18.82 | 8,875,133 | -0.25(-1.34%) |
Feb 07, 2007 | 18.93 | 19.21 | 18.82 | 19.07 | 6,133,125 | +0.19(+0.99%) |
Feb 06, 2007 | 18.89 | 18.91 | 18.54 | 18.89 | 7,897,082 | +0.11(+0.56%) |
Feb 05, 2007 | 18.89 | 19.03 | 18.77 | 18.78 | 9,147,865 | -0.12(-0.66%) |
Feb 02, 2007 | 18.43 | 18.93 | 18.40 | 18.90 | 8,794,413 | +0.48(+2.60%) |
Feb 01, 2007 | 18.07 | 18.57 | 18.07 | 18.43 | 7,458,558 | +0.31(+1.74%) |
Jan 31, 2007 | 17.83 | 18.20 | 17.45 | 18.11 | 7,544,615 | +0.26(+1.47%) |
Jan 30, 2007 | 17.73 | 17.97 | 17.43 | 17.85 | 5,325,505 | +0.00(+0.00%) |
Jan 29, 2007 | 17.72 | 17.98 | 17.44 | 17.85 | 9,179,305 | +0.25(+1.43%) |
Jan 26, 2007 | 17.48 | 17.69 | 17.13 | 17.60 | 7,131,726 | +0.21(+1.22%) |
Jan 25, 2007 | 17.83 | 17.90 | 17.36 | 17.38 | 6,444,382 | -0.63(-3.48%) |
Jan 24, 2007 | 17.82 | 18.03 | 17.82 | 18.01 | 5,922,101 | +0.20(+1.13%) |
Jan 23, 2007 | 17.85 | 18.08 | 17.81 | 17.81 | 7,895,428 | -0.17(-0.92%) |
Jan 22, 2007 | 18.33 | 18.38 | 17.91 | 17.98 | 6,201,523 | -0.43(-2.34%) |
Jan 19, 2007 | 18.12 | 18.56 | 18.09 | 18.41 | 4,957,711 | +0.13(+0.70%) |
Jan 18, 2007 | 18.62 | 18.80 | 18.23 | 18.28 | 6,960,017 | -0.32(-1.70%) |
Jan 17, 2007 | 18.76 | 18.89 | 18.57 | 18.60 | 5,477,801 | -0.20(-1.04%) |
Jan 16, 2007 | 18.59 | 18.80 | 18.51 | 18.79 | 4,380,846 | +0.18(+0.98%) |
Jan 12, 2007 | 18.39 | 18.85 | 18.32 | 18.61 | 8,193,953 | +0.23(+1.24%) |
Jan 11, 2007 | 18.17 | 18.55 | 18.03 | 18.38 | 4,948,861 | +0.28(+1.54%) |
Jan 10, 2007 | 17.85 | 18.13 | 17.83 | 18.10 | 18,374,752 | +0.16(+0.88%) |
Jan 09, 2007 | 17.62 | 18.03 | 17.62 | 17.95 | 7,041,056 | +0.27(+1.52%) |
Jan 08, 2007 | 17.58 | 17.88 | 17.38 | 17.68 | 5,113,189 | +0.15(+0.83%) |
Jan 05, 2007 | 17.54 | 17.62 | 17.47 | 17.53 | 6,367,662 | +0.03(+0.15%) |
Jan 04, 2007 | 17.60 | 17.61 | 17.21 | 17.50 | 15,798,880 | -0.08(-0.48%) |
Jan 03, 2007 | 17.73 | 17.89 | 17.23 | 17.59 | 8,090,779 | +0.00(+0.02%) |
Dec 29, 2006 | 17.67 | 17.85 | 17.56 | 17.59 | 3,123,080 | -0.21(-1.20%) |
Dec 28, 2006 | 17.94 | 17.99 | 17.66 | 17.80 | 2,680,338 | -0.21(-1.19%) |
Dec 27, 2006 | 17.99 | 18.15 | 17.94 | 18.01 | 2,933,520 | +0.21(+1.20%) |
Dec 26, 2006 | 17.63 | 17.83 | 17.62 | 17.80 | 1,713,251 | +0.10(+0.58%) |
Dec 22, 2006 | 17.71 | 17.97 | 17.61 | 17.70 | 2,665,409 | -0.15(-0.85%) |
Dec 21, 2006 | 17.99 | 18.15 | 17.71 | 17.85 | 4,371,490 | -0.09(-0.53%) |
Dec 20, 2006 | 17.67 | 17.96 | 17.66 | 17.94 | 4,452,606 | +0.25(+1.39%) |
Dec 19, 2006 | 17.75 | 17.87 | 17.58 | 17.70 | 6,977,629 | -0.09(-0.50%) |
Dec 18, 2006 | 17.87 | 17.97 | 17.61 | 17.79 | 5,597,520 | -0.02(-0.09%) |
Dec 15, 2006 | 18.13 | 18.22 | 17.72 | 17.80 | 9,689,363 | -0.24(-1.35%) |
Dec 14, 2006 | 18.06 | 18.26 | 17.98 | 18.05 | 8,956,685 | -0.41(-2.25%) |
Dec 13, 2006 | 18.67 | 18.76 | 18.32 | 18.46 | 8,718,855 | -0.02(-0.13%) |
Dec 12, 2006 | 18.46 | 18.51 | 18.18 | 18.48 | 7,185,317 | +0.08(+0.46%) |
Dec 11, 2006 | 18.31 | 18.57 | 18.17 | 18.40 | 5,263,056 | +0.09(+0.50%) |
Dec 08, 2006 | 17.87 | 18.56 | 17.76 | 18.31 | 5,810,169 | +0.46(+2.58%) |
Dec 07, 2006 | 18.18 | 18.23 | 17.85 | 17.85 | 4,478,318 | -0.15(-0.86%) |
Dec 06, 2006 | 18.41 | 18.48 | 17.89 | 18.00 | 8,471,323 | -0.36(-1.93%) |
Dec 05, 2006 | 18.01 | 18.48 | 17.78 | 18.36 | 8,514,160 | +0.47(+2.65%) |
Dec 04, 2006 | 17.62 | 17.92 | 17.48 | 17.88 | 6,922,897 | +0.43(+2.45%) |
Dec 01, 2006 | 17.75 | 17.75 | 17.18 | 17.46 | 6,514,256 | -0.24(-1.35%) |
Nov 30, 2006 | 17.69 | 17.87 | 17.57 | 17.69 | 5,202,261 | +0.03(+0.18%) |
Nov 29, 2006 | 17.54 | 17.76 | 17.49 | 17.66 | 3,928,375 | +0.17(+0.98%) |
Nov 28, 2006 | 17.40 | 17.60 | 17.36 | 17.49 | 4,667,033 | +0.06(+0.36%) |
Nov 27, 2006 | 17.21 | 17.51 | 17.15 | 17.43 | 6,749,727 | -0.17(-0.97%) |
Nov 24, 2006 | 17.61 | 17.80 | 17.59 | 17.60 | 1,564,129 | -0.15(-0.87%) |
Nov 22, 2006 | 17.81 | 17.82 | 17.42 | 17.75 | 4,780,024 | -0.08(-0.44%) |
Nov 21, 2006 | 17.83 | 17.84 | 17.67 | 17.83 | 3,749,344 | +0.01(+0.05%) |
Nov 20, 2006 | 18.11 | 18.11 | 17.74 | 17.82 | 5,308,052 | -0.25(-1.41%) |
Nov 17, 2006 | 17.62 | 18.12 | 17.56 | 18.08 | 7,675,343 | +0.42(+2.38%) |
Nov 16, 2006 | 17.56 | 17.73 | 17.49 | 17.66 | 3,426,351 | +0.12(+0.66%) |
Nov 15, 2006 | 17.46 | 17.68 | 17.41 | 17.54 | 5,723,860 | -0.01(-0.06%) |
Nov 14, 2006 | 17.16 | 17.57 | 17.12 | 17.55 | 7,857,780 | +0.35(+2.03%) |
Nov 13, 2006 | 16.91 | 17.23 | 16.85 | 17.20 | 6,644,627 | +0.26(+1.55%) |
Nov 10, 2006 | 16.49 | 16.98 | 16.41 | 16.94 | 10,013,121 | +0.74(+4.57%) |
Nov 09, 2006 | 16.23 | 16.34 | 16.15 | 16.20 | 2,921,042 | -0.07(-0.40%) |
Nov 08, 2006 | 16.09 | 16.35 | 15.99 | 16.27 | 4,608,888 | +0.11(+0.70%) |
Nov 07, 2006 | 16.06 | 16.18 | 15.95 | 16.15 | 6,251,040 | +0.07(+0.42%) |
Nov 06, 2006 | 15.95 | 16.26 | 15.90 | 16.08 | 4,000,102 | +0.22(+1.42%) |
Nov 03, 2006 | 16.09 | 16.09 | 15.73 | 15.86 | 4,040,001 | -0.18(-1.15%) |
Nov 02, 2006 | 15.91 | 16.12 | 15.88 | 16.04 | 4,123,774 | +0.14(+0.85%) |
Nov 01, 2006 | 15.95 | 16.25 | 15.87 | 15.91 | 5,509,197 | -0.14(-0.84%) |
Oct 31, 2006 | 16.09 | 16.25 | 15.85 | 16.04 | 6,126,696 | -0.08(-0.49%) |
Oct 30, 2006 | 16.05 | 16.25 | 16.04 | 16.12 | 4,151,719 | +0.02(+0.13%) |
Oct 27, 2006 | 16.19 | 16.34 | 16.04 | 16.10 | 4,731,995 | -0.19(-1.16%) |
Oct 26, 2006 | 16.39 | 16.45 | 16.15 | 16.29 | 7,875,469 | -0.13(-0.81%) |
Oct 25, 2006 | 16.52 | 16.52 | 16.31 | 16.42 | 7,383,757 | -0.07(-0.41%) |
Oct 24, 2006 | 16.84 | 16.93 | 16.35 | 16.49 | 9,580,491 | -0.04(-0.23%) |
Oct 23, 2006 | 16.31 | 16.94 | 16.16 | 16.53 | 8,604,875 | +0.11(+0.68%) |
Oct 20, 2006 | 16.55 | 16.55 | 16.05 | 16.42 | 7,345,286 | -0.17(-1.03%) |
Oct 19, 2006 | 16.44 | 16.77 | 16.36 | 16.59 | 5,926,729 | +0.01(+0.08%) |
Oct 18, 2006 | 16.65 | 16.81 | 16.47 | 16.57 | 4,884,756 | +0.07(+0.44%) |
Oct 17, 2006 | 16.51 | 16.61 | 16.38 | 16.50 | 4,764,682 | -0.14(-0.81%) |
Oct 16, 2006 | 16.51 | 16.75 | 16.48 | 16.64 | 4,650,931 | +0.06(+0.36%) |
Oct 13, 2006 | 16.37 | 16.59 | 16.32 | 16.58 | 3,690,660 | +0.17(+1.01%) |
Oct 12, 2006 | 16.21 | 16.41 | 15.94 | 16.41 | 5,985,228 | +0.26(+1.63%) |
Oct 11, 2006 | 16.21 | 16.21 | 15.96 | 16.15 | 3,879,785 | -0.04(-0.25%) |
Oct 10, 2006 | 16.10 | 16.31 | 16.04 | 16.19 | 6,273,822 | +0.12(+0.72%) |
Oct 09, 2006 | 15.99 | 16.17 | 15.77 | 16.07 | 5,680,865 | +0.14(+0.87%) |
Oct 06, 2006 | 15.95 | 16.06 | 15.78 | 15.94 | 4,586,644 | -0.02(-0.14%) |
Oct 05, 2006 | 15.78 | 16.05 | 15.68 | 15.96 | 6,021,547 | +0.11(+0.70%) |
Oct 04, 2006 | 15.49 | 15.88 | 15.39 | 15.85 | 7,665,796 | +0.36(+2.29%) |
Oct 03, 2006 | 15.51 | 15.56 | 15.37 | 15.49 | 7,910,652 | +0.06(+0.40%) |
Oct 02, 2006 | 15.45 | 15.64 | 15.36 | 15.43 | 5,352,066 | -0.02(-0.14%) |
Sep 29, 2006 | 15.44 | 15.52 | 15.32 | 15.45 | 4,358,388 | -0.05(-0.31%) |
Sep 28, 2006 | 15.55 | 15.58 | 15.44 | 15.50 | 5,235,133 | +0.02(+0.14%) |
Sep 27, 2006 | 15.38 | 15.66 | 15.28 | 15.48 | 6,539,692 | +0.03(+0.21%) |
Sep 26, 2006 | 14.95 | 15.57 | 14.89 | 15.44 | 8,969,118 | +0.44(+2.94%) |
Sep 25, 2006 | 14.81 | 15.04 | 14.55 | 15.00 | 6,359,643 | +0.20(+1.32%) |
Sep 22, 2006 | 14.80 | 14.84 | 14.54 | 14.81 | 5,464,393 | +0.03(+0.20%) |
Sep 21, 2006 | 14.89 | 14.89 | 14.64 | 14.78 | 6,759,533 | -0.08(-0.55%) |
Sep 20, 2006 | 14.70 | 14.89 | 14.59 | 14.86 | 8,092,569 | +0.20(+1.35%) |
Sep 19, 2006 | 14.66 | 14.81 | 14.53 | 14.66 | 5,921,005 | +0.05(+0.33%) |
Sep 18, 2006 | 14.61 | 14.78 | 14.54 | 14.61 | 4,768,480 | -0.05(-0.35%) |
Sep 15, 2006 | 14.95 | 15.04 | 14.64 | 14.66 | 10,085,969 | -0.19(-1.30%) |
Sep 14, 2006 | 14.91 | 15.06 | 14.76 | 14.86 | 4,162,676 | -0.04(-0.24%) |
Sep 13, 2006 | 14.80 | 15.00 | 14.76 | 14.89 | 4,337,171 | +0.04(+0.26%) |
Sep 12, 2006 | 14.52 | 14.89 | 14.47 | 14.85 | 4,729,932 | +0.22(+1.54%) |
Sep 11, 2006 | 14.56 | 14.75 | 14.38 | 14.63 | 4,214,592 | -0.12(-0.81%) |
Sep 08, 2006 | 14.53 | 14.88 | 14.50 | 14.75 | 4,278,498 | +0.17(+1.19%) |
Sep 07, 2006 | 14.43 | 14.81 | 14.40 | 14.57 | 6,326,785 | -0.18(-1.21%) |
Sep 06, 2006 | 15.27 | 15.16 | 14.73 | 14.75 | 7,949,787 | -0.52(-3.42%) |
Sep 05, 2006 | 15.06 | 15.61 | 14.91 | 15.28 | 6,732,153 | +0.22(+1.44%) |
Sep 01, 2006 | 14.98 | 15.11 | 14.89 | 15.06 | 4,400,690 | +0.25(+1.66%) |
Aug 31, 2006 | 14.80 | 14.96 | 14.70 | 14.81 | 6,895,174 | +0.05(+0.37%) |
Aug 30, 2006 | 14.95 | 14.95 | 14.71 | 14.76 | 3,489,080 | -0.16(-1.07%) |
Aug 29, 2006 | 14.83 | 14.95 | 14.66 | 14.92 | 5,902,673 | +0.03(+0.20%) |
Aug 28, 2006 | 14.80 | 15.03 | 14.72 | 14.89 | 6,749,148 | +0.11(+0.75%) |
Aug 25, 2006 | 14.71 | 14.96 | 14.71 | 14.78 | 5,942,535 | -0.34(-2.28%) |
Aug 24, 2006 | 15.36 | 15.41 | 14.99 | 15.12 | 2,687,450 | -0.10(-0.64%) |
Aug 23, 2006 | 15.36 | 15.49 | 15.09 | 15.22 | 2,524,953 | -0.19(-1.23%) |
Aug 22, 2006 | 15.37 | 15.49 | 15.22 | 15.41 | 3,426,816 | +0.01(+0.04%) |
Aug 21, 2006 | 15.51 | 15.55 | 15.31 | 15.40 | 2,927,379 | -0.12(-0.80%) |
Aug 18, 2006 | 15.74 | 15.96 | 15.43 | 15.53 | 4,824,145 | -0.27(-1.71%) |
Aug 17, 2006 | 15.71 | 15.93 | 15.51 | 15.80 | 3,830,549 | +0.09(+0.55%) |
Aug 16, 2006 | 15.47 | 15.72 | 15.24 | 15.71 | 5,152,837 | +0.41(+2.71%) |
Aug 15, 2006 | 14.99 | 15.42 | 14.85 | 15.30 | 5,539,703 | +0.54(+3.65%) |
Aug 14, 2006 | 14.97 | 15.25 | 14.74 | 14.76 | 4,285,149 | -0.04(-0.26%) |
Aug 11, 2006 | 14.98 | 14.98 | 14.67 | 14.80 | 3,331,839 | +4.85(+48.76%) |
Aug 10, 2006 | 9.839 | 9.992 | 9.724 | 9.947 | 4,066,411 | +0.06(+0.63%) |
Aug 09, 2006 | 9.951 | 10.19 | 9.875 | 9.885 | 4,910,202 | -0.08(-0.76%) |
Aug 08, 2006 | 10.06 | 10.14 | 9.873 | 9.960 | 3,945,806 | -0.04(-0.37%) |
Aug 07, 2006 | 9.965 | 10.06 | 9.883 | 9.998 | 3,992,595 | +0.00(+0.04%) |
Aug 04, 2006 | 10.04 | 10.22 | 9.882 | 9.994 | 4,466,578 | -0.01(-0.12%) |
Aug 03, 2006 | 9.724 | 10.09 | 9.650 | 10.01 | 7,525,618 | +0.26(+2.71%) |
Aug 02, 2006 | 9.700 | 9.815 | 9.603 | 9.742 | 4,385,588 | +0.06(+0.63%) |
Aug 01, 2006 | 9.704 | 9.704 | 9.580 | 9.681 | 3,775,201 | -0.04(-0.45%) |
Jul 31, 2006 | 9.662 | 9.774 | 9.562 | 9.724 | 4,805,796 | +0.02(+0.19%) |
Jul 28, 2006 | 9.496 | 9.755 | 9.461 | 9.706 | 6,663,508 | +0.28(+2.96%) |
Jul 27, 2006 | 9.593 | 9.692 | 9.388 | 9.427 | 6,283,906 | -0.08(-0.85%) |
Jul 26, 2006 | 9.469 | 9.580 | 9.331 | 9.508 | 5,742,535 | +0.07(+0.75%) |
Jul 25, 2006 | 9.434 | 9.446 | 9.273 | 9.437 | 7,023,009 | -0.07(-0.71%) |
Jul 24, 2006 | 9.301 | 9.504 | 9.273 | 9.504 | 4,942,421 | +0.29(+3.15%) |
Jul 21, 2006 | 9.296 | 9.388 | 9.195 | 9.214 | 6,982,779 | -0.15(-1.62%) |
Jul 20, 2006 | 9.576 | 9.604 | 9.356 | 9.366 | 4,234,591 | -0.22(-2.31%) |
Jul 19, 2006 | 9.467 | 9.658 | 9.458 | 9.587 | 5,167,239 | +0.16(+1.67%) |
Jul 18, 2006 | 9.397 | 9.504 | 9.298 | 9.429 | 3,492,134 | +0.08(+0.85%) |
Jul 17, 2006 | 9.350 | 9.393 | 9.248 | 9.350 | 5,131,599 | +0.05(+0.50%) |
Jul 14, 2006 | 9.484 | 9.523 | 9.279 | 9.303 | 4,580,474 | -0.14(-1.45%) |
Jul 13, 2006 | 9.694 | 9.705 | 9.438 | 9.440 | 4,191,256 | -0.22(-2.23%) |
Jul 12, 2006 | 9.735 | 9.823 | 9.606 | 9.656 | 3,914,506 | -0.03(-0.34%) |
Jul 11, 2006 | 9.629 | 9.724 | 9.502 | 9.688 | 5,451,402 | +0.07(+0.69%) |
Jul 10, 2006 | 9.693 | 9.749 | 9.574 | 9.622 | 2,696,754 | -0.03(-0.31%) |
Jul 07, 2006 | 9.780 | 9.823 | 9.634 | 9.652 | 3,881,374 | -0.13(-1.28%) |
Jul 06, 2006 | 9.835 | 9.917 | 9.742 | 9.777 | 3,406,178 | -0.01(-0.09%) |
Jul 05, 2006 | 9.995 | 9.995 | 9.700 | 9.786 | 6,131,127 | -0.19(-1.88%) |
Jul 03, 2006 | 10.01 | 10.02 | 9.893 | 9.974 | 1,800,742 | +0.05(+0.53%) |
Jun 30, 2006 | 9.885 | 9.982 | 9.832 | 9.921 | 8,437,075 | +0.04(+0.37%) |
Jun 29, 2006 | 9.617 | 9.885 | 9.537 | 9.885 | 7,450,756 | +0.35(+3.64%) |
Jun 28, 2006 | 9.463 | 9.570 | 9.423 | 9.538 | 3,689,095 | +0.09(+0.97%) |
Jun 27, 2006 | 9.466 | 9.550 | 9.402 | 9.446 | 4,938,358 | +0.02(+0.19%) |
Jun 26, 2006 | 9.422 | 9.491 | 9.379 | 9.428 | 2,452,399 | -0.00(-0.03%) |
Jun 23, 2006 | 9.390 | 9.541 | 9.346 | 9.431 | 2,549,654 | +0.01(+0.09%) |
Jun 22, 2006 | 9.539 | 9.575 | 9.326 | 9.422 | 4,217,209 | -0.15(-1.58%) |
Jun 21, 2006 | 9.438 | 9.747 | 9.400 | 9.574 | 7,829,361 | +0.19(+1.99%) |
Jun 20, 2006 | 9.226 | 9.490 | 9.189 | 9.387 | 6,290,666 | +0.19(+2.11%) |
Jun 19, 2006 | 9.213 | 9.297 | 9.162 | 9.193 | 3,629,241 | -0.06(-0.61%) |
Jun 16, 2006 | 9.210 | 9.305 | 9.182 | 9.250 | 6,624,347 | -0.01(-0.06%) |
Jun 15, 2006 | 8.984 | 9.296 | 8.984 | 9.256 | 5,763,964 | +0.27(+2.97%) |
Jun 14, 2006 | 8.918 | 9.019 | 8.900 | 8.989 | 5,518,337 | +0.04(+0.46%) |
Jun 13, 2006 | 8.863 | 9.049 | 8.863 | 8.948 | 8,009,311 | +0.07(+0.77%) |
Jun 12, 2006 | 9.032 | 9.051 | 8.869 | 8.879 | 5,266,991 | -0.10(-1.11%) |
Jun 09, 2006 | 8.972 | 9.103 | 8.951 | 8.979 | 5,495,573 | +0.02(+0.17%) |
Jun 08, 2006 | 9.032 | 9.092 | 8.861 | 8.963 | 11,804,591 | -0.15(-1.61%) |
Jun 07, 2006 | 9.355 | 9.416 | 9.093 | 9.110 | 5,108,636 | -0.19(-2.07%) |
Jun 06, 2006 | 9.292 | 9.333 | 9.057 | 9.303 | 9,384,055 | +0.08(+0.91%) |
Jun 05, 2006 | 9.434 | 9.534 | 9.213 | 9.219 | 4,707,810 | -0.29(-3.09%) |
Jun 02, 2006 | 9.531 | 9.639 | 9.345 | 9.512 | 4,953,587 | -0.08(-0.82%) |